株価チャート

2016/01/29~2016/06/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2016
06/301,8501,8501,8271,827-1.14%2,400102億6317万-11.48%8.391.17
06/291,8411,8901,8411,848+1.26%4,300103億8114万-11.07%8.491.18
06/281,8081,8391,8051,825-4.45%4,400102億5193万-12.72%8.381.17
06/271,8261,9101,8261,910+2.96%9,100107億2942万-9.26%8.771.22
06/242,0792,0801,8051,855-9.07%9,800104億2046万-12.29%8.521.19
06/232,0282,0502,0282,040-1.83%1,200114億5970万-4.14%9.371.31
06/222,1262,1282,0782,078-2.44%2,300116億7316万-2.67%9.541.33
06/212,1372,1502,1002,130+1.91%6,700119億6527万-0.42%9.781.36
06/202,0162,2302,0162,090+2.2%32,400117億4057万-2.34%9.61.34
06/172,1002,1002,0452,045-2.62%2,500114億8778万-4.62%9.391.31
06/162,1052,1052,0492,100+3.35%2,200117億9675万-2.33%9.641.34
06/152,0202,0502,0202,032+0.3%2,000114億1476万-5.58%9.331.3
06/142,1202,1202,0192,026-4.25%5,900113億8105万-6.12%9.31.3
06/132,1362,1362,1162,116-0.94%800118億8663万-2.22%9.721.35
06/102,1292,1362,1202,136+0.52%900119億9898万-1.43%9.811.37
06/092,1292,1292,1252,125-0.23%700119億3718万-2.07%9.761.36
06/082,1502,1712,1302,130-0.93%4,200119億6527万-1.93%9.781.36
06/072,1512,1602,1502,150+0.23%1,200120億7762万-1.24%9.871.38
06/062,1522,1522,1452,145-1.33%2,800120億4953万-1.7%9.851.37
06/032,1952,2092,1692,174+0.37%2,800122億1244万-0.55%9.981.39
06/022,1622,1762,1622,166+0.28%1,200121億6750万-1.19%9.951.39
06/012,1652,1802,1522,160+0.42%2,800121億3380万-2.39%9.921.38
05/312,1802,1802,1502,151-1.33%3,100120億8324万-3.63%9.881.38
05/302,1972,2002,1802,180+0.46%700122億4615万-3.15%10.011.4
05/272,1782,1802,1582,170+0.56%1,100121億8997万-4.41%9.961.39
05/262,2102,2102,1532,158-1.46%1,600121億2256万-5.48%9.911.38
05/252,1132,1902,1132,190+1.3%1,200123億232万-4.66%10.061.4
05/242,1572,1622,0542,162+0.23%2,900121億4503万-6.29%9.931.38
05/232,1842,2412,1552,157-1.95%10,500121億1694万-6.87%9.91.38
05/202,2192,2302,2002,2000%1,900123億5850万-5.34%10.11.41
05/192,1622,2002,1622,200+1.38%1,100123億5850万-5.54%10.11.41
05/182,1802,1802,1702,170-0.09%1,600121億8997万-6.99%9.961.39
05/172,1812,1832,1722,172-1.05%1,100122億121万-7.18%9.971.39
05/162,1802,2402,1802,195+0.69%1,200123億3041万-6.6%10.081.4
05/132,2652,2652,1732,180+0.65%1,000122億4615万-7.59%10.011.4
05/122,1802,2602,1662,166-0.64%1,100121億6750万-8.65%9.951.39
05/112,2002,2052,1782,180+0.05%2,300122億4615万-8.44%10.011.4
05/102,1812,2232,1502,179-0.09%3,100122億4053万-8.9%10.011.39
05/092,1942,1952,1802,181-0.86%1,100122億5176万-9.24%10.021.4
05/062,1962,2022,1962,200+0.18%800123億5850万-8.75%10.11.41
05/022,2312,2312,1912,196-2.44%4,700123億3603万-9.18%10.081.41
04/282,2572,2982,2502,251-0.27%3,900126億4499万-7.1%10.341.44
04/272,2502,2772,2502,257+0.09%4,200126億7869万-7%10.361.44
04/262,3032,3102,2512,255-2.59%7,500126億6746万-7.2%10.361.44
04/252,4052,4082,2782,315-14.42%41,400130億451万-4.85%10.631.48
04/222,6792,7502,6562,705+2.73%9,400151億9533万+11.23%12.421.73
04/212,6802,6952,6332,633+0.57%2,200147億9087万+9.03%12.091.69
04/202,6992,7202,6102,618-1.36%3,100147億661万+9.04%12.021.68
04/192,5012,6542,5012,654+6.2%7,300149億884万+11.19%12.191.7
04/182,4892,5002,4622,499-0.04%2,200140億3813万+5.4%11.481.6
04/152,4992,5002,4902,500+1.71%900140億4375万+5.8%11.481.6
04/142,4802,4982,3852,458+3.28%1,100138億781万+4.29%11.291.57
04/122,3072,3802,3072,380+1.28%700133億6965万+1.19%10.931.52
04/112,3492,3502,3322,350+1.03%400132億112万-0.04%10.791.5
04/082,2602,3262,2602,326+1.13%600130億6630万-0.98%10.681.49
04/062,3052,3542,3002,300-2.34%1,200129億2025万-2%10.561.47
04/052,3822,3822,3552,355-2.24%1,000132億2921万+0.34%10.811.51
04/042,4112,4112,3142,409-0.78%1,700135億3255万+2.77%11.061.54
04/012,4782,4782,4282,428-2.02%500136億3929万+3.89%11.151.55
03/312,4122,4782,4122,478+2.74%600139億2016万+6.35%11.381.59
03/302,4602,4602,4102,412-1.95%3,800135億4941万+4.15%11.081.54
03/292,4552,5002,4502,460+0.2%1,900138億1905万+6.54%11.31.57
03/282,3852,4552,3852,455+2.94%1,300137億9096万+6.97%11.271.57
03/252,3802,3852,3802,385+0.21%200133億9773万+4.51%10.951.53
03/242,3242,3802,3242,380+2.45%500133億6965万+4.8%10.931.52
03/232,3792,3792,3222,323-0.56%500130億4945万+2.88%10.671.49
03/222,3392,3662,3202,336-0.51%1,300131億2248万+4.15%10.731.5
03/182,3482,3482,3482,348+1.51%100131億8989万+5.1%10.781.5
03/172,3242,3242,3132,313+0.57%400129億9327万+3.82%10.621.48
03/162,2872,3242,2872,300+0.66%1,000129億2025万+3.23%10.561.47
03/152,3002,3002,2852,285+0.09%900128億3598万+2.74%10.491.46
03/142,2702,2892,2702,283+1.02%800128億2475万+2.61%10.481.46
03/112,2552,2602,2552,260+0.18%200126億9555万+1.48%10.381.45
03/102,2902,3002,2562,256-1.48%1,100126億7308万+1.03%10.361.44
03/092,3012,3012,2902,290-2.76%1,900128億6407万+2.28%10.521.47
03/082,3382,3552,3052,355+0.73%400132億2921万+4.95%10.811.51
03/072,4482,4482,3382,338-0.51%1,200131億3371万+4.05%10.741.5
03/042,2912,3502,2912,350+2.58%500132億112万+4.4%10.791.5
03/032,2902,2912,2902,291+0.04%300128億6969万+1.69%10.521.47
03/022,2992,4002,2902,290-0.39%800128億6407万+1.37%10.521.47
03/012,2702,2992,2702,299+1.28%400129億1463万+1.28%10.561.47
02/292,2452,3262,2452,270+1.11%1,200127億5172万-0.31%10.421.45
02/262,2602,2602,1602,245-0.66%800126億1128万-1.62%10.311.44
02/252,1262,2602,1262,260+6.3%500126億9555万-1.22%10.381.45
02/242,2382,2382,1262,126-5.05%900119億4280万-7.16%9.761.36
02/232,2222,2392,2222,239+6.62%200125億7758万-2.69%10.281.43
02/222,1002,1392,1002,100-1.87%700117億9675万-8.97%9.641.34
02/172,1492,1492,1402,140+2.29%700120億2145万-7.8%9.831.37
02/162,0602,0992,0602,092+1.55%1,400117億5181万-10.29%9.611.34
02/152,0702,0702,0202,060+5.64%3,000115億7205万-12.27%9.461.32
02/121,9101,9941,9101,950-7.14%4,100109億5412万-17.58%8.951.25
02/102,1492,1892,0552,100-4.5%1,300117億9675万-12.06%9.641.34
02/092,2002,2002,1002,199-5.34%2,600123億5288万-8.53%10.11.41
02/082,2422,3242,2232,323+5.59%1,300130億4945万-3.81%10.671.49
02/052,2502,2902,2002,200-4.35%2,400123億5850万-9.05%10.11.41
02/042,3212,3242,3002,300-2.13%1,900129億2025万-5.27%10.561.47
02/032,3602,3612,3502,350-2.45%1,700132億112万-3.21%10.791.5
02/022,3802,4092,3602,409-0.04%600135億3255万-0.62%11.061.54
02/012,4142,4302,4102,410-0.12%1,200135億3817万-0.45%11.071.54
01/292,4392,4392,3502,413-0.04%1,500135億5502万-0.17%11.081.54